Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.061 | 8.095 | 8.034 | 8.034 | 482,785 | +0.01(+0.08%) |
Sep 27, 2019 | 8.088 | 8.095 | 8.017 | 8.027 | 350,163 | -0.05(-0.59%) |
Sep 26, 2019 | 8.081 | 8.122 | 8.041 | 8.074 | 325,053 | -0.01(-0.17%) |
Sep 25, 2019 | 8.095 | 8.115 | 8.054 | 8.088 | 369,259 | -0.01(-0.08%) |
Sep 24, 2019 | 8.142 | 8.162 | 8.054 | 8.095 | 393,609 | -0.05(-0.58%) |
Sep 23, 2019 | 8.149 | 8.162 | 8.117 | 8.142 | 378,229 | -0.01(-0.17%) |
Sep 20, 2019 | 8.176 | 8.189 | 8.134 | 8.155 | 351,200 | +0.00(+0.04%) |
Sep 19, 2019 | 8.146 | 8.186 | 8.146 | 8.152 | 295,952 | +0.02(+0.25%) |
Sep 18, 2019 | 8.132 | 8.151 | 8.092 | 8.132 | 440,654 | +0.01(+0.08%) |
Sep 17, 2019 | 8.126 | 8.139 | 8.106 | 8.126 | 234,071 | +0.01(+0.17%) |
Sep 16, 2019 | 8.146 | 8.146 | 8.099 | 8.112 | 391,402 | -0.03(-0.41%) |
Sep 13, 2019 | 8.166 | 8.166 | 8.127 | 8.146 | 244,618 | +0.01(+0.08%) |
Sep 12, 2019 | 8.139 | 8.159 | 8.106 | 8.139 | 397,243 | +0.03(+0.41%) |
Sep 11, 2019 | 8.065 | 8.112 | 8.044 | 8.106 | 447,861 | +0.06(+0.75%) |
Sep 10, 2019 | 8.012 | 8.045 | 7.998 | 8.045 | 355,070 | +0.02(+0.25%) |
Sep 09, 2019 | 8.052 | 8.072 | 7.998 | 8.025 | 340,238 | -0.01(-0.08%) |
Sep 06, 2019 | 8.012 | 8.052 | 7.978 | 8.032 | 246,855 | +0.02(+0.25%) |
Sep 05, 2019 | 7.998 | 8.059 | 7.998 | 8.012 | 374,590 | +0.06(+0.76%) |
Sep 04, 2019 | 7.931 | 7.965 | 7.904 | 7.951 | 264,014 | +0.07(+0.85%) |
Sep 03, 2019 | 7.844 | 7.911 | 7.837 | 7.884 | 347,672 | +0.00(+0.00%) |
Aug 30, 2019 | 7.884 | 7.925 | 7.831 | 7.884 | 336,797 | +0.06(+0.77%) |
Aug 29, 2019 | 7.871 | 7.874 | 7.797 | 7.824 | 430,782 | +0.02(+0.26%) |
Aug 28, 2019 | 7.750 | 7.817 | 7.737 | 7.804 | 389,689 | +0.03(+0.43%) |
Aug 27, 2019 | 7.817 | 7.844 | 7.744 | 7.770 | 360,827 | +0.00(+0.00%) |
Aug 26, 2019 | 7.851 | 7.864 | 7.757 | 7.770 | 460,909 | -0.04(-0.51%) |
Aug 23, 2019 | 7.951 | 7.958 | 7.790 | 7.811 | 651,519 | -0.17(-2.18%) |
Aug 22, 2019 | 7.998 | 7.998 | 7.931 | 7.985 | 470,937 | +0.02(+0.29%) |
Aug 21, 2019 | 7.942 | 7.988 | 7.915 | 7.962 | 462,521 | +0.06(+0.76%) |
Aug 20, 2019 | 7.942 | 7.962 | 7.889 | 7.902 | 380,354 | -0.01(-0.08%) |
Aug 19, 2019 | 7.882 | 7.922 | 7.853 | 7.909 | 242,509 | +0.09(+1.19%) |
Aug 16, 2019 | 7.802 | 7.855 | 7.769 | 7.815 | 331,376 | +0.07(+0.95%) |
Aug 15, 2019 | 7.742 | 7.769 | 7.696 | 7.742 | 508,659 | +0.01(+0.17%) |
Aug 14, 2019 | 7.755 | 7.782 | 7.696 | 7.729 | 1,067,936 | -0.10(-1.28%) |
Aug 13, 2019 | 7.755 | 7.882 | 7.755 | 7.829 | 476,879 | +0.04(+0.51%) |
Aug 12, 2019 | 7.789 | 7.829 | 7.755 | 7.789 | 280,950 | -0.03(-0.43%) |
Aug 09, 2019 | 7.862 | 7.869 | 7.775 | 7.822 | 307,943 | -0.05(-0.59%) |
Aug 08, 2019 | 7.802 | 7.882 | 7.755 | 7.869 | 374,832 | +0.14(+1.81%) |
Aug 07, 2019 | 7.622 | 7.739 | 7.569 | 7.729 | 712,011 | +0.05(+0.61%) |
Aug 06, 2019 | 7.636 | 7.702 | 7.582 | 7.682 | 602,001 | +0.06(+0.79%) |
Aug 05, 2019 | 7.762 | 7.762 | 7.542 | 7.622 | 779,338 | -0.24(-3.05%) |
Aug 02, 2019 | 7.829 | 7.882 | 7.789 | 7.862 | 453,652 | -0.01(-0.08%) |
Aug 01, 2019 | 7.942 | 8.022 | 7.842 | 7.869 | 607,546 | -0.04(-0.51%) |
Jul 31, 2019 | 8.035 | 8.035 | 7.869 | 7.909 | 697,338 | -0.09(-1.16%) |
Jul 30, 2019 | 7.962 | 8.002 | 7.955 | 8.002 | 376,090 | +0.01(+0.17%) |
Jul 29, 2019 | 7.955 | 8.002 | 7.889 | 7.988 | 459,322 | +0.05(+0.67%) |
Jul 26, 2019 | 7.955 | 7.995 | 7.935 | 7.935 | 332,278 | -0.01(-0.17%) |
Jul 25, 2019 | 8.002 | 8.002 | 7.935 | 7.949 | 477,553 | -0.05(-0.67%) |
Jul 24, 2019 | 7.982 | 8.002 | 7.962 | 8.002 | 264,762 | +0.01(+0.17%) |
Jul 23, 2019 | 8.002 | 8.002 | 7.943 | 7.988 | 323,394 | +0.02(+0.29%) |
Jul 22, 2019 | 7.979 | 7.985 | 7.952 | 7.966 | 335,207 | +0.01(+0.17%) |
Jul 19, 2019 | 7.972 | 7.988 | 7.939 | 7.952 | 272,899 | +0.00(+0.00%) |
Jul 18, 2019 | 7.939 | 7.959 | 7.933 | 7.952 | 276,534 | -0.02(-0.25%) |
Jul 17, 2019 | 7.999 | 8.005 | 7.966 | 7.972 | 371,218 | -0.03(-0.41%) |
Jul 16, 2019 | 7.985 | 8.005 | 7.966 | 8.005 | 350,835 | +0.03(+0.33%) |
Jul 15, 2019 | 7.992 | 7.999 | 7.966 | 7.979 | 292,389 | +0.01(+0.17%) |
Jul 12, 2019 | 7.985 | 7.989 | 7.939 | 7.966 | 384,539 | +0.01(+0.08%) |
Jul 11, 2019 | 7.985 | 8.004 | 7.946 | 7.959 | 352,885 | -0.03(-0.33%) |
Jul 10, 2019 | 7.952 | 7.999 | 7.926 | 7.985 | 471,402 | +0.10(+1.26%) |
Jul 09, 2019 | 7.906 | 7.926 | 7.853 | 7.886 | 521,556 | -0.04(-0.50%) |
Jul 08, 2019 | 7.906 | 7.926 | 7.853 | 7.926 | 395,845 | -0.01(-0.17%) |
Jul 05, 2019 | 7.919 | 7.959 | 7.880 | 7.939 | 214,053 | -0.06(-0.74%) |
Jul 03, 2019 | 7.966 | 7.999 | 7.926 | 7.999 | 241,282 | +0.07(+0.83%) |
Jul 02, 2019 | 7.926 | 7.952 | 7.906 | 7.933 | 354,603 | +0.01(+0.08%) |